华光环能（600475）历史行情

以下为华光环能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.340	13.970	14.450	13.900	-0.330	-2.308%	550.16万	0.78亿	0.583%
2026-10-01	14.340	13.970	14.450	13.900	-0.330	-2.308%	550.16万	0.78亿	0.583%
2026-09-30	14.340	13.970	14.450	13.900	-0.330	-2.308%	5.50万	0.00亿	0.000%
2026-09-29	14.340	14.300	14.480	14.250	-0.050	-0.348%	3.29万	0.00亿	0.000%
2026-09-28	14.720	14.350	14.800	14.310	-0.390	-2.646%	5.67万	0.00亿	0.000%
2026-09-27	15.100	14.740	15.140	14.710	-0.360	-2.384%	590.61万	0.88亿	0.626%
2026-09-24	15.100	14.740	15.140	14.710	-0.360	-2.384%	5.91万	0.00亿	0.000%
2026-09-23	14.920	15.100	15.330	14.760	0.180	1.206%	6.72万	0.00亿	0.000%
2026-09-22	15.230	14.920	15.340	14.820	-0.300	-1.971%	7.79万	0.00亿	0.000%
2026-09-21	14.880	15.220	15.290	14.810	0.350	2.354%	6.98万	0.00亿	0.000%
2026-09-18	14.800	14.870	14.970	14.700	0.150	1.019%	5.27万	0.00亿	0.000%
2026-09-17	14.680	14.720	14.860	14.580	-0.050	-0.339%	4.43万	0.00亿	0.000%
2026-09-16	14.750	14.770	14.920	14.500	0.030	0.204%	5.97万	0.00亿	0.000%
2026-09-15	14.870	14.740	15.050	14.660	-0.160	-1.074%	5.30万	0.00亿	0.000%
2026-09-14	14.800	14.900	15.090	14.430	0.060	0.404%	9.32万	0.00亿	0.000%
2026-09-11	15.580	14.840	15.590	14.710	-0.830	-5.297%	15.19万	0.00亿	0.000%
2026-09-10	15.200	15.670	15.960	15.190	0.240	1.555%	13.88万	0.00亿	0.000%
2026-09-09	15.770	15.430	15.910	15.100	-0.280	-1.782%	11.98万	0.00亿	0.000%
2026-09-08	15.550	15.710	16.140	15.310	0.170	1.094%	14.30万	0.00亿	0.000%
2026-09-07	15.190	15.540	15.570	15.010	0.650	4.365%	13.63万	0.00亿	0.000%
2026-09-04	15.080	14.890	15.340	14.770	-0.180	-1.194%	6.92万	0.00亿	0.000%
2026-09-03	15.200	15.070	15.350	14.920	0.000	0.000%	6.83万	0.00亿	0.000%
2026-09-02	15.160	15.070	15.280	14.940	-0.190	-1.245%	5.71万	0.00亿	0.000%
2026-09-01	14.950	15.260	15.650	14.880	0.310	2.074%	10.88万	0.00亿	0.000%
2026-08-31	15.090	14.950	15.120	14.660	-0.210	-1.385%	7.50万	0.00亿	0.000%
2026-08-28	15.330	15.160	15.460	15.110	-0.210	-1.366%	7.41万	0.00亿	0.000%
2026-08-27	15.070	15.370	15.490	15.000	0.150	0.986%	8.96万	0.00亿	0.000%
2026-08-26	15.090	15.220	15.390	15.000	-0.030	-0.197%	8.33万	0.00亿	0.000%
2026-08-25	14.550	15.250	15.390	14.500	0.700	4.811%	15.06万	0.00亿	0.000%
2026-08-24	14.980	14.550	15.040	14.440	-0.430	-2.870%	7.43万	0.00亿	0.000%
2026-08-21	14.760	14.980	15.090	14.410	0.080	0.537%	8.95万	0.00亿	0.000%
2026-08-20	14.740	14.900	15.090	14.590	0.220	1.499%	11.04万	0.00亿	0.000%
2026-08-19	14.770	14.680	14.910	14.420	-0.300	-2.003%	12.22万	0.00亿	0.000%
2026-08-18	14.900	14.980	15.700	14.850	-0.010	-0.067%	18.22万	0.00亿	0.000%
2026-08-17	15.050	14.990	15.280	14.480	0.000	0.000%	15.63万	0.00亿	0.000%
2026-08-14	14.320	14.990	15.600	13.970	0.650	4.533%	29.45万	0.00亿	0.000%
2026-08-13	14.900	14.340	15.150	14.320	-0.580	-3.887%	14.27万	0.00亿	0.000%
2026-08-12	14.550	14.920	15.550	14.360	0.400	2.755%	19.46万	0.00亿	0.000%
2026-08-11	14.580	14.520	14.710	14.310	-0.060	-0.412%	7.47万	0.00亿	0.000%
2026-08-10	14.630	14.580	14.790	14.430	-0.030	-0.205%	7.99万	0.00亿	0.000%
2026-08-07	14.950	14.610	14.990	14.500	-0.340	-2.274%	11.94万	0.00亿	0.000%
2026-08-06	15.710	14.950	15.710	14.840	-0.770	-4.898%	15.98万	0.00亿	0.000%
2026-08-05	15.300	15.720	15.780	15.280	0.170	1.093%	11.86万	0.00亿	0.000%
2026-08-04	15.640	15.550	15.750	15.220	0.210	1.369%	13.72万	0.00亿	0.000%
2026-08-03	15.710	15.340	15.850	15.090	-0.660	-4.125%	18.43万	0.00亿	0.000%
2026-07-31	14.260	16.000	16.240	14.080	1.120	7.527%	34.35万	0.00亿	0.000%
2026-07-30	13.550	14.880	14.880	13.530	1.350	9.978%	23.47万	0.00亿	0.000%
2026-07-29	12.710	13.530	13.660	12.540	0.830	6.535%	13.52万	0.00亿	0.000%
2026-07-28	12.660	12.700	12.850	12.560	-0.100	-0.781%	5.88万	0.00亿	0.000%
2026-07-27	12.410	12.800	12.850	12.360	0.330	2.646%	6.07万	0.00亿	0.000%
2026-07-24	13.110	12.470	13.280	12.470	-0.880	-6.592%	10.34万	0.00亿	0.000%
2026-07-23	13.680	13.350	13.740	13.210	-0.340	-2.484%	14.10万	0.00亿	0.000%
2026-07-22	12.830	13.690	14.170	12.780	0.810	6.289%	25.86万	0.00亿	0.000%
2026-07-21	12.820	12.880	13.000	12.200	0.190	1.497%	11.71万	0.00亿	0.000%
2026-07-20	12.400	12.690	13.130	12.200	0.290	2.339%	13.50万	0.00亿	0.000%
2026-07-17	12.980	12.400	13.090	12.400	-0.570	-4.395%	10.18万	0.00亿	0.000%
2026-07-16	13.300	12.970	13.320	12.920	-0.320	-2.408%	6.30万	0.00亿	0.000%
2026-07-15	13.610	13.290	13.910	13.240	-0.370	-2.709%	8.50万	0.00亿	0.000%
2026-07-14	13.130	13.660	14.040	12.900	0.510	3.878%	14.71万	0.00亿	0.000%
2026-07-13	13.340	13.150	13.670	12.910	-0.190	-1.424%	11.46万	0.00亿	0.000%
2026-07-10	13.280	13.340	13.640	13.080	0.060	0.452%	7.74万	0.00亿	0.000%
2026-07-09	13.260	13.280	13.340	12.780	0.020	0.151%	10.20万	0.00亿	0.000%
2026-07-08	13.930	13.260	13.930	13.060	-0.670	-4.810%	10.45万	0.00亿	0.000%
2026-07-07	14.490	13.930	14.500	13.880	-0.450	-3.129%	7.81万	0.00亿	0.000%
2026-07-06	14.550	14.380	14.680	14.270	-0.170	-1.168%	8.74万	0.00亿	0.000%
2026-07-03	14.800	14.550	15.000	14.450	-0.250	-1.689%	9.42万	0.00亿	0.000%
2026-07-02	15.270	14.800	15.670	14.720	-0.580	-3.771%	14.11万	0.00亿	0.000%
2026-07-01	15.250	15.380	15.500	14.880	0.130	0.852%	12.47万	0.00亿	0.000%
2026-06-30	14.600	15.250	15.450	14.350	0.250	1.667%	14.40万	0.00亿	0.000%
2026-06-29	14.760	15.000	15.920	14.710	0.160	1.078%	15.33万	0.00亿	0.000%
2026-06-26	14.700	14.840	15.180	14.670	0.140	0.952%	14.10万	0.00亿	0.000%
2026-06-25	14.850	14.700	15.000	14.410	-0.150	-1.010%	10.42万	0.00亿	0.000%
2026-06-24	14.840	14.850	15.070	14.340	-0.290	-1.915%	11.11万	0.00亿	0.000%
2026-06-23	14.600	15.140	15.400	14.600	0.440	2.993%	14.16万	0.00亿	0.000%
2026-06-22	14.750	14.700	14.870	14.200	-0.080	-0.541%	12.39万	0.00亿	0.000%
2026-06-18	15.420	14.780	15.790	14.700	-0.700	-4.522%	13.57万	0.00亿	0.000%
2026-06-17	15.960	15.480	15.960	15.410	-0.443	-2.782%	8.76万	0.00亿	0.000%
2026-06-16	15.033	15.923	16.203	14.773	0.950	6.345%	17.71万	0.00亿	0.000%
2026-06-15	14.373	14.973	15.103	14.363	0.590	4.102%	11.05万	0.00亿	0.000%
2026-06-12	14.053	14.383	14.903	13.823	0.460	3.304%	15.83万	0.00亿	0.000%
2026-06-11	13.833	13.923	14.133	13.623	0.100	0.723%	7.96万	0.00亿	0.000%
2026-06-10	14.073	13.823	14.143	13.593	-0.480	-3.356%	11.17万	0.00亿	0.000%
2026-06-09	14.853	14.303	15.163	14.033	-0.690	-4.602%	15.60万	0.00亿	0.000%
2026-06-08	14.763	14.993	15.903	14.663	0.060	0.402%	13.47万	0.00亿	0.000%
2026-06-05	15.453	14.933	15.553	14.883	-0.460	-2.988%	11.49万	0.00亿	0.000%
2026-06-04	14.903	15.393	15.543	14.633	0.370	2.463%	15.83万	0.00亿	0.000%
2026-06-03	14.903	15.023	15.293	14.763	0.030	0.200%	10.54万	0.00亿	0.000%
2026-06-02	15.753	14.993	15.783	14.913	-0.920	-5.781%	13.85万	0.00亿	0.000%
2026-06-01	15.473	15.913	16.083	15.233	0.450	2.910%	13.95万	0.00亿	0.000%
2026-05-29	15.423	15.463	15.933	15.123	-0.040	-0.258%	16.08万	0.00亿	0.000%
2026-05-28	15.413	15.503	16.003	14.983	-0.060	-0.386%	14.90万	0.00亿	0.000%
2026-05-27	15.953	15.563	16.413	15.333	-0.990	-5.981%	22.15万	0.00亿	0.000%
2026-05-26	18.023	16.553	18.093	16.443	-1.740	-9.512%	27.18万	0.00亿	0.000%
2026-05-25	18.653	18.293	18.753	17.933	-0.580	-3.073%	20.28万	0.00亿	0.000%
2026-05-22	19.063	18.873	19.253	18.473	-0.110	-0.579%	19.30万	0.00亿	0.000%
2026-05-21	18.753	18.983	19.183	18.553	0.050	0.264%	22.79万	0.00亿	0.000%
2026-05-20	19.213	18.933	19.353	18.453	-0.760	-3.859%	25.70万	0.00亿	0.000%
2026-05-19	18.483	19.693	19.723	18.353	1.340	7.301%	35.69万	0.00亿	0.000%
2026-05-18	18.573	18.353	18.623	18.023	-0.370	-1.976%	23.20万	0.00亿	0.000%
2026-05-15	19.053	18.723	19.523	18.633	-0.910	-4.635%	30.60万	0.00亿	0.000%
2026-05-14	18.853	19.633	19.973	18.453	0.870	4.637%	61.62万	0.00亿	0.000%
2026-05-13	17.283	18.763	18.763	17.173	1.730	10.157%	29.69万	0.00亿	0.000%
2026-05-12	17.253	17.033	17.613	16.953	-0.180	-1.046%	12.20万	0.00亿	0.000%
2026-05-11	17.543	17.213	17.703	17.133	-0.230	-1.319%	13.14万	0.00亿	0.000%
2026-05-08	17.253	17.443	17.553	17.133	0.210	1.219%	11.61万	0.00亿	0.000%
2026-05-07	17.173	17.233	17.453	17.093	0.210	1.234%	13.61万	0.00亿	0.000%
2026-05-06	16.673	17.023	17.393	16.673	0.380	2.283%	14.14万	0.00亿	0.000%
2026-04-30	16.753	16.643	17.123	16.583	0.020	0.120%	11.71万	0.00亿	0.000%
2026-04-29	16.633	16.623	16.943	16.603	-0.240	-1.423%	10.54万	0.00亿	0.000%
2026-04-28	16.983	16.863	17.093	16.623	-0.200	-1.172%	10.61万	0.00亿	0.000%
2026-04-27	17.053	17.063	17.233	17.003	-0.210	-1.216%	8.68万	0.00亿	0.000%
2026-04-24	17.633	17.273	17.863	17.253	-0.190	-1.088%	12.32万	0.00亿	0.000%
2026-04-23	17.603	17.463	17.983	17.313	-0.110	-0.626%	10.21万	0.00亿	0.000%
2026-04-22	17.353	17.573	17.703	17.313	0.110	0.630%	9.39万	0.00亿	0.000%
2026-04-21	17.643	17.463	17.663	17.153	-0.180	-1.020%	10.27万	0.00亿	0.000%
2026-04-20	17.553	17.643	17.933	17.233	0.080	0.456%	13.63万	0.00亿	0.000%
2026-04-17	17.083	17.563	17.673	16.913	0.460	2.690%	14.21万	0.00亿	0.000%
2026-04-16	16.743	17.103	17.213	16.573	0.350	2.089%	11.31万	0.00亿	0.000%
2026-04-15	17.123	16.753	17.233	16.713	-0.320	-1.874%	12.80万	0.00亿	0.000%
2026-04-14	17.503	17.073	17.623	16.893	-0.250	-1.443%	12.00万	0.00亿	0.000%
2026-04-13	17.263	17.323	17.443	17.113	-0.010	-0.058%	8.51万	0.00亿	0.000%
2026-04-10	16.993	17.333	17.803	16.833	0.500	2.970%	14.76万	0.00亿	0.000%
2026-04-09	17.053	16.833	17.053	16.723	-0.380	-2.208%	8.26万	0.00亿	0.000%
2026-04-08	17.023	17.213	17.243	16.743	0.850	5.195%	12.40万	0.00亿	0.000%
2026-04-07	16.283	16.363	16.613	16.253	0.000	0.000%	7.50万	0.00亿	0.000%
2026-04-03	16.993	16.283	17.113	16.223	0.000	0.000%	12.91万	0.00亿	0.000%
2026-04-02	17.313	16.993	17.573	16.833	0.000	0.000%	9.58万	0.00亿	0.000%
2026-04-01	17.513	17.353	17.643	17.253	0.000	0.000%	7.89万	0.00亿	0.000%